Rusta AB (publ) (FRA:6ZZ)
Germany · Delayed Price · Currency is EUR 7.13
+0.04 (0.64%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:6ZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.13 | 7.13 | 7.10 | 7.13 | 7.13 | 0.64% | 2 |
| Oct 22, 2026 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | -1.05% | - |
| Oct 21, 2026 | 7.11 | 7.16 | 7.08 | 7.16 | 7.16 | -0.69% | - |
| Oct 20, 2026 | 7.19 | 7.23 | 7.19 | 7.21 | 7.21 | 1.69% | - |
| Oct 19, 2026 | 7.08 | 7.09 | 7.05 | 7.09 | 7.09 | -0.28% | - |
| Oct 16, 2026 | 7.04 | 7.11 | 7.04 | 7.11 | 7.11 | 2.23% | - |
| Oct 15, 2026 | 6.89 | 6.96 | 6.89 | 6.96 | 6.96 | 1.76% | - |
| Oct 14, 2026 | 6.87 | 6.88 | 6.84 | 6.84 | 6.84 | 1.26% | 2 |
| Oct 13, 2026 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | 0.67% | - |
| Oct 12, 2026 | 6.80 | 6.80 | 6.71 | 6.71 | 6.71 | -0.89% | - |
| Oct 9, 2026 | 6.70 | 6.78 | 6.70 | 6.77 | 6.77 | 2.73% | - |
| Oct 8, 2026 | 6.56 | 6.59 | 6.54 | 6.59 | 6.59 | -0.08% | - |
| Oct 7, 2026 | 6.52 | 6.59 | 6.52 | 6.59 | 6.59 | 2.09% | - |
| Oct 6, 2026 | 6.49 | 6.49 | 6.46 | 6.46 | 6.46 | 0.78% | - |
| Oct 5, 2026 | 6.40 | 6.42 | 6.40 | 6.41 | 6.41 | 0.63% | - |
| Oct 2, 2026 | 6.40 | 6.43 | 6.37 | 6.37 | 6.37 | -1.93% | - |
| Oct 1, 2026 | 6.51 | 6.51 | 6.49 | 6.49 | 6.49 | -1.74% | - |
| Sep 30, 2026 | 6.60 | 6.61 | 6.59 | 6.61 | 6.61 | -0.38% | 52 |
| Sep 29, 2026 | 6.66 | 6.66 | 6.63 | 6.63 | 6.63 | - | - |
| Sep 28, 2026 | 6.73 | 6.73 | 6.63 | 6.63 | 6.63 | -0.75% | - |
| Sep 25, 2026 | 6.85 | 6.85 | 6.68 | 6.68 | 6.68 | -2.05% | - |
| Sep 24, 2026 | 6.77 | 6.82 | 6.77 | 6.82 | 6.82 | 1.34% | - |
| Sep 23, 2026 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | -1.54% | - |
| Sep 22, 2026 | 6.69 | 6.84 | 6.69 | 6.84 | 6.84 | 2.01% | - |
| Sep 21, 2026 | 6.68 | 6.72 | 6.65 | 6.70 | 6.70 | 0.36% | 1,386 |
| Sep 18, 2026 | 6.89 | 6.89 | 6.84 | 6.84 | 6.68 | -1.16% | - |
| Sep 17, 2026 | 6.97 | 6.97 | 6.92 | 6.92 | 6.75 | -0.65% | - |
| Sep 16, 2026 | 6.90 | 6.96 | 6.87 | 6.96 | 6.80 | 1.31% | - |
| Sep 15, 2026 | 6.93 | 6.93 | 6.87 | 6.87 | 6.71 | 0.29% | - |
| Sep 14, 2026 | 6.98 | 6.98 | 6.85 | 6.85 | 6.69 | -1.86% | - |
| Sep 11, 2026 | 7.03 | 7.03 | 6.97 | 6.98 | 6.82 | 0.07% | - |
| Sep 10, 2026 | 7.12 | 7.12 | 6.98 | 6.98 | 6.81 | -3.99% | - |
| Sep 9, 2026 | 7.68 | 7.68 | 7.27 | 7.27 | 7.10 | 0.76% | 200 |
| Sep 8, 2026 | 7.21 | 7.21 | 7.16 | 7.21 | 7.04 | -1.03% | - |
| Sep 7, 2026 | 7.33 | 7.38 | 7.29 | 7.29 | 7.12 | -0.14% | - |
| Sep 4, 2026 | 7.29 | 7.30 | 7.28 | 7.30 | 7.13 | -0.48% | - |
| Sep 3, 2026 | 7.40 | 7.40 | 7.33 | 7.33 | 7.16 | 0.83% | - |
| Sep 2, 2026 | 7.25 | 7.27 | 7.25 | 7.27 | 7.10 | 0.35% | - |
| Sep 1, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.08 | -1.50% | - |
| Aug 31, 2026 | 7.12 | 7.36 | 7.11 | 7.36 | 7.18 | 0.68% | - |
| Aug 28, 2026 | 7.31 | 7.35 | 7.31 | 7.31 | 7.13 | 0.76% | - |
| Aug 27, 2026 | 7.27 | 7.27 | 7.17 | 7.25 | 7.08 | -1.69% | - |
| Aug 26, 2026 | 7.37 | 7.38 | 7.35 | 7.38 | 7.20 | -0.07% | - |
| Aug 25, 2026 | 7.33 | 7.38 | 7.26 | 7.38 | 7.21 | 1.58% | - |
| Aug 24, 2026 | 7.25 | 7.27 | 7.24 | 7.27 | 7.10 | -1.16% | - |
| Aug 21, 2026 | 6.92 | 7.35 | 6.91 | 7.35 | 7.18 | 3.89% | - |
| Aug 20, 2026 | 7.23 | 7.23 | 7.08 | 7.08 | 6.91 | -1.74% | - |
| Aug 19, 2026 | 6.88 | 7.20 | 6.88 | 7.20 | 7.03 | 0.49% | - |
| Aug 18, 2026 | 6.88 | 7.17 | 6.88 | 7.17 | 7.00 | 1.49% | - |
| Aug 17, 2026 | 7.09 | 7.09 | 7.06 | 7.06 | 6.90 | -1.12% | - |